Liberty Live Holdings, Inc. (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
97.34
+2.22 (2.33%)
Feb 26, 2026, 4:00 PM EST - Market closed
Liberty Live Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 95.46 | 97.80 | 94.65 | 97.34 | 97.34 | 2.33% | 370,994 |
| Feb 25, 2026 | 95.59 | 96.68 | 93.85 | 95.12 | 95.12 | 0.02% | 365,990 |
| Feb 24, 2026 | 95.99 | 96.52 | 94.35 | 95.10 | 95.10 | -0.93% | 488,110 |
| Feb 23, 2026 | 97.50 | 98.50 | 95.29 | 95.99 | 95.99 | -1.70% | 304,097 |
| Feb 20, 2026 | 96.20 | 99.74 | 96.00 | 97.65 | 97.65 | 1.36% | 563,949 |
| Feb 19, 2026 | 94.31 | 96.40 | 92.70 | 96.34 | 96.34 | 1.79% | 632,906 |
| Feb 18, 2026 | 94.23 | 96.26 | 92.67 | 94.65 | 94.65 | 0.47% | 403,512 |
| Feb 17, 2026 | 93.72 | 94.55 | 91.04 | 94.21 | 94.21 | 1.07% | 241,509 |
| Feb 13, 2026 | 91.48 | 94.71 | 91.47 | 93.21 | 93.21 | 1.61% | 265,633 |
| Feb 12, 2026 | 88.80 | 93.77 | 88.80 | 91.73 | 91.73 | 3.53% | 572,832 |
| Feb 11, 2026 | 88.30 | 89.07 | 86.81 | 88.60 | 88.60 | 0.54% | 172,343 |
| Feb 10, 2026 | 86.29 | 89.42 | 85.28 | 88.12 | 88.12 | 1.84% | 196,313 |
| Feb 9, 2026 | 81.58 | 87.20 | 80.33 | 86.53 | 86.53 | 6.22% | 391,460 |
| Feb 6, 2026 | 79.89 | 83.28 | 79.65 | 81.46 | 81.46 | 2.23% | 301,439 |
| Feb 5, 2026 | 82.39 | 82.51 | 78.68 | 79.68 | 79.68 | -2.51% | 323,122 |
| Feb 4, 2026 | 81.74 | 82.29 | 80.25 | 81.73 | 81.73 | 0.90% | 417,121 |
| Feb 3, 2026 | 82.94 | 82.94 | 79.75 | 81.00 | 81.00 | -2.28% | 511,673 |
| Feb 2, 2026 | 82.58 | 83.77 | 81.78 | 82.89 | 82.89 | 0.38% | 281,363 |
| Jan 30, 2026 | 83.93 | 85.14 | 81.01 | 82.58 | 82.58 | -2.27% | 743,978 |
| Jan 29, 2026 | 85.49 | 87.71 | 83.13 | 84.50 | 84.50 | -0.34% | 335,734 |
| Jan 28, 2026 | 85.24 | 86.95 | 84.46 | 84.79 | 84.79 | -0.42% | 361,295 |
| Jan 27, 2026 | 85.85 | 87.30 | 84.94 | 85.15 | 85.15 | -1.16% | 260,779 |
| Jan 26, 2026 | 85.98 | 88.30 | 85.98 | 86.15 | 86.15 | 0.02% | 352,453 |
| Jan 23, 2026 | 81.87 | 86.37 | 81.09 | 86.13 | 86.13 | 5.23% | 337,918 |
| Jan 22, 2026 | 81.98 | 83.13 | 81.11 | 81.85 | 81.85 | 0.33% | 345,780 |
| Jan 21, 2026 | 83.00 | 83.36 | 80.46 | 81.58 | 81.58 | -0.89% | 477,000 |
| Jan 20, 2026 | 82.91 | 84.46 | 81.79 | 82.31 | 82.31 | -2.01% | 391,128 |
| Jan 16, 2026 | 83.29 | 84.55 | 82.21 | 84.00 | 84.00 | 0.49% | 395,827 |
| Jan 15, 2026 | 84.51 | 85.49 | 83.18 | 83.59 | 83.59 | -1.22% | 319,534 |
| Jan 14, 2026 | 82.98 | 84.71 | 81.55 | 84.62 | 84.62 | 1.62% | 714,618 |
| Jan 13, 2026 | 83.05 | 83.63 | 81.13 | 83.27 | 83.27 | -0.02% | 364,705 |
| Jan 12, 2026 | 81.12 | 84.47 | 81.01 | 83.29 | 83.29 | 1.54% | 782,359 |
| Jan 9, 2026 | 82.52 | 83.93 | 81.43 | 82.03 | 82.03 | -1.04% | 277,684 |
| Jan 8, 2026 | 80.02 | 83.22 | 79.51 | 82.89 | 82.89 | 2.89% | 643,745 |
| Jan 7, 2026 | 82.82 | 84.68 | 80.44 | 80.56 | 80.56 | -3.38% | 550,912 |
| Jan 6, 2026 | 83.31 | 84.42 | 82.74 | 83.38 | 83.38 | -1.14% | 326,446 |
| Jan 5, 2026 | 84.24 | 86.13 | 84.24 | 84.34 | 84.34 | 0.21% | 314,316 |
| Jan 2, 2026 | 82.57 | 84.63 | 82.28 | 84.16 | 84.16 | 1.20% | 236,520 |
| Dec 31, 2025 | 83.64 | 83.64 | 82.22 | 83.16 | 83.16 | -0.20% | 216,617 |
| Dec 30, 2025 | 83.38 | 83.79 | 82.92 | 83.33 | 83.33 | 0.13% | 162,956 |
| Dec 29, 2025 | 84.04 | 84.78 | 82.32 | 83.22 | 83.22 | -1.42% | 271,651 |
| Dec 26, 2025 | 84.81 | 85.61 | 84.01 | 84.42 | 84.42 | -0.19% | 223,490 |
| Dec 24, 2025 | 84.44 | 85.16 | 84.09 | 84.58 | 84.58 | 0.21% | 225,089 |
| Dec 23, 2025 | 84.45 | 86.07 | 84.40 | 84.40 | 84.40 | -0.06% | 632,033 |
| Dec 22, 2025 | 84.31 | 85.27 | 83.95 | 84.45 | 84.45 | 0.06% | 1,340,340 |
| Dec 19, 2025 | 84.53 | 85.35 | 81.24 | 84.40 | 84.40 | -0.08% | 1,098,499 |
| Dec 18, 2025 | 84.90 | 86.08 | 83.01 | 84.47 | 84.47 | 0.15% | 358,550 |
| Dec 17, 2025 | 84.84 | 84.84 | 80.56 | 84.34 | 84.34 | -0.52% | 467,996 |
| Dec 16, 2025 | 84.00 | 85.09 | 82.70 | 84.78 | 84.78 | -0.40% | 161,793 |
| Dec 15, 2025 | 85.47 | 85.68 | 83.53 | 85.12 | 85.12 | -0.09% | 742,294 |